Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.59 | 71.39 | 70.36 | 71.24 | 4,247,217 | -0.30(-0.41%) |
Feb 25, 2022 | 69.77 | 71.70 | 70.56 | 71.54 | 4,214,455 | +2.11(+3.03%) |
Feb 24, 2022 | 68.72 | 69.54 | 67.92 | 69.43 | 10,396,472 | -0.49(-0.70%) |
Feb 23, 2022 | 71.13 | 71.21 | 69.82 | 69.92 | 4,701,259 | -0.90(-1.27%) |
Feb 22, 2022 | 71.33 | 71.47 | 70.30 | 70.82 | 5,046,698 | -0.65(-0.91%) |
Feb 18, 2022 | 71.47 | 0 | +0.06(+0.09%) | |||
Feb 17, 2022 | 71.87 | 71.94 | 71.26 | 71.40 | 3,209,839 | -0.80(-1.11%) |
Feb 16, 2022 | 71.88 | 72.49 | 71.71 | 72.21 | 2,695,631 | +0.09(+0.13%) |
Feb 15, 2022 | 71.96 | 72.33 | 71.82 | 72.11 | 3,240,202 | +0.71(+1.00%) |
Feb 14, 2022 | 71.92 | 72.01 | 70.82 | 71.40 | 4,575,081 | -0.55(-0.77%) |
Feb 11, 2022 | 72.41 | 72.95 | 71.71 | 71.96 | 3,617,545 | -0.50(-0.69%) |
Feb 10, 2022 | 73.00 | 73.74 | 72.12 | 72.46 | 4,132,485 | -1.24(-1.68%) |
Feb 09, 2022 | 73.79 | 73.91 | 73.55 | 73.69 | 3,057,621 | +0.34(+0.47%) |
Feb 08, 2022 | 72.94 | 73.47 | 72.73 | 73.35 | 2,720,493 | +0.59(+0.81%) |
Feb 07, 2022 | 72.70 | 73.14 | 72.41 | 72.76 | 2,830,929 | +0.18(+0.25%) |
Feb 04, 2022 | 72.51 | 73.06 | 71.97 | 72.58 | 2,514,752 | -0.29(-0.39%) |
Feb 03, 2022 | 73.42 | 72.77 | 72.86 | 3,079,539 | -0.81(-1.10%) | |
Feb 02, 2022 | 73.08 | 73.84 | 72.98 | 73.67 | 3,485,465 | +0.59(+0.81%) |
Feb 01, 2022 | 72.72 | 73.17 | 72.22 | 73.08 | 3,870,124 | +0.43(+0.60%) |
Jan 31, 2022 | 71.77 | 72.66 | 72.65 | 2,887,914 | +0.51(+0.70%) | |
Jan 28, 2022 | 71.11 | 72.15 | 70.34 | 72.14 | 4,091,003 | +0.90(+1.26%) |
Jan 27, 2022 | 72.02 | 72.74 | 70.88 | 71.24 | 4,495,379 | -0.29(-0.40%) |
Jan 26, 2022 | 72.40 | 72.73 | 71.12 | 71.53 | 6,225,951 | -0.57(-0.79%) |
Jan 25, 2022 | 71.28 | 72.58 | 70.42 | 72.10 | 5,493,720 | +0.05(+0.06%) |
Jan 24, 2022 | 71.15 | 72.21 | 69.90 | 72.06 | 10,102,755 | +0.30(+0.41%) |
Jan 21, 2022 | 72.75 | 72.95 | 71.71 | 71.76 | 9,892,317 | -0.97(-1.33%) |
Jan 20, 2022 | 73.80 | 74.27 | 72.64 | 72.73 | 4,176,497 | -1.03(-1.40%) |
Jan 19, 2022 | 74.54 | 74.62 | 73.73 | 73.77 | 4,181,801 | -0.86(-1.15%) |
Jan 18, 2022 | 74.96 | 75.00 | 74.28 | 74.63 | 5,333,560 | -0.88(-1.16%) |
Jan 14, 2022 | 75.50 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 75.82 | 76.20 | 75.37 | 75.58 | 3,306,103 | -0.10(-0.13%) |
Jan 12, 2022 | 75.80 | 75.93 | 75.32 | 75.68 | 3,804,689 | -0.04(-0.05%) |
Jan 11, 2022 | 75.41 | 75.72 | 74.76 | 75.72 | 3,174,790 | +0.27(+0.36%) |
Jan 10, 2022 | 75.38 | 75.54 | 74.74 | 75.45 | 4,392,729 | +0.00(+0.00%) |
Jan 07, 2022 | 75.18 | 75.62 | 75.10 | 75.45 | 3,048,029 | +0.13(+0.17%) |
Jan 06, 2022 | 75.27 | 75.58 | 74.94 | 75.32 | 3,679,626 | +0.22(+0.30%) |
Jan 05, 2022 | 75.73 | 76.21 | 75.08 | 75.10 | 3,522,948 | -0.48(-0.64%) |
Jan 04, 2022 | 74.92 | 75.77 | 74.92 | 75.58 | 2,871,201 | +0.91(+1.21%) |
Jan 03, 2022 | 74.76 | 74.84 | 74.28 | 74.67 | 3,220,752 | -0.02(-0.02%) |
Dec 31, 2021 | 74.53 | 74.94 | 74.53 | 74.69 | 1,460,210 | +0.11(+0.15%) |
Dec 30, 2021 | 74.82 | 75.08 | 74.53 | 74.58 | 1,795,956 | -0.14(-0.19%) |
Dec 29, 2021 | 74.52 | 74.89 | 74.49 | 74.72 | 1,867,240 | +0.15(+0.20%) |
Dec 28, 2021 | 74.40 | 74.71 | 74.37 | 74.57 | 2,375,066 | +0.15(+0.20%) |
Dec 27, 2021 | 73.70 | 74.42 | 73.59 | 74.42 | 1,990,809 | +0.87(+1.18%) |
Dec 23, 2021 | 73.35 | 73.82 | 73.32 | 73.55 | 2,052,187 | +0.42(+0.57%) |
Dec 22, 2021 | 72.70 | 73.16 | 72.45 | 73.14 | 1,751,612 | +0.41(+0.56%) |
Dec 21, 2021 | 72.46 | 72.80 | 72.22 | 72.73 | 2,327,534 | +0.57(+0.79%) |
Dec 20, 2021 | 72.01 | 72.21 | 71.48 | 72.16 | 3,570,819 | -0.48(-0.66%) |
Dec 17, 2021 | 73.34 | 73.38 | 72.63 | 72.64 | 2,845,819 | -0.88(-1.19%) |
Dec 16, 2021 | 73.21 | 73.83 | 73.17 | 73.52 | 3,027,915 | +0.53(+0.72%) |
Dec 15, 2021 | 72.16 | 73.00 | 71.95 | 72.99 | 2,155,248 | +0.94(+1.31%) |
Dec 14, 2021 | 71.80 | 72.43 | 71.75 | 72.05 | 2,894,273 | -0.05(-0.06%) |
Dec 13, 2021 | 72.36 | 72.44 | 71.88 | 72.09 | 2,016,000 | -0.24(-0.33%) |
Dec 10, 2021 | 72.11 | 72.33 | 71.81 | 72.33 | 2,675,064 | +0.76(+1.06%) |
Dec 09, 2021 | 71.48 | 71.88 | 71.33 | 71.58 | 2,395,292 | -0.16(-0.22%) |
Dec 08, 2021 | 72.02 | 72.11 | 71.41 | 71.73 | 2,057,430 | -0.17(-0.23%) |
Dec 07, 2021 | 71.52 | 72.04 | 71.40 | 71.90 | 1,701,754 | +0.76(+1.07%) |
Dec 06, 2021 | 71.04 | 71.57 | 70.88 | 71.14 | 2,033,640 | +0.70(+0.99%) |
Dec 03, 2021 | 70.61 | 70.80 | 69.90 | 70.44 | 2,803,779 | +0.13(+0.18%) |
Dec 02, 2021 | 69.50 | 70.73 | 69.33 | 70.31 | 2,815,832 | +1.04(+1.50%) |